Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
6.99
+0.55 (8.54%)
May 12, 2025, 3:46 PM - Market open
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.78 | 7.13 | 6.57 | 7.07 | - | 9.70% | 427,612 |
| May 9, 2025 | 6.57 | 6.86 | 6.35 | 6.44 | 6.44 | -0.92% | 532,747 |
| May 8, 2025 | 6.12 | 6.96 | 6.12 | 6.50 | 6.50 | 8.15% | 1,029,096 |
| May 7, 2025 | 5.40 | 6.53 | 5.40 | 6.01 | 6.01 | 18.54% | 1,523,033 |
| May 6, 2025 | 4.64 | 5.15 | 4.58 | 5.07 | 5.07 | 6.96% | 562,119 |
| May 5, 2025 | 4.91 | 5.05 | 4.74 | 4.74 | 4.74 | -5.58% | 229,531 |
| May 2, 2025 | 4.53 | 5.15 | 4.50 | 5.02 | 5.02 | 12.56% | 512,158 |
| May 1, 2025 | 4.50 | 4.60 | 4.30 | 4.46 | 4.46 | 1.59% | 257,458 |
| Apr 30, 2025 | 4.08 | 4.40 | 3.96 | 4.39 | 4.39 | 4.77% | 208,206 |
| Apr 29, 2025 | 4.19 | 4.87 | 4.16 | 4.19 | 4.19 | 1.21% | 481,563 |
| Apr 28, 2025 | 4.28 | 4.35 | 4.04 | 4.14 | 4.14 | -2.82% | 252,351 |
| Apr 25, 2025 | 4.13 | 4.30 | 4.07 | 4.26 | 4.26 | 1.31% | 211,184 |
| Apr 24, 2025 | 3.95 | 4.28 | 3.95 | 4.21 | 4.21 | 7.54% | 308,376 |
| Apr 23, 2025 | 4.10 | 4.21 | 3.88 | 3.91 | 3.91 | 0.26% | 295,494 |
| Apr 22, 2025 | 4.09 | 4.09 | 3.80 | 3.90 | 3.90 | 2.09% | 282,752 |
| Apr 21, 2025 | 3.93 | 4.00 | 3.74 | 3.82 | 3.82 | -4.26% | 218,235 |
| Apr 17, 2025 | 3.94 | 4.10 | 3.92 | 3.99 | 3.99 | 1.27% | 184,511 |
| Apr 16, 2025 | 3.88 | 4.08 | 3.81 | 3.94 | 3.94 | -3.43% | 247,301 |
| Apr 15, 2025 | 4.05 | 4.21 | 4.04 | 4.08 | 4.08 | 2.00% | 180,314 |
| Apr 14, 2025 | 4.25 | 4.28 | 3.91 | 4.00 | 4.00 | -3.38% | 272,760 |
| Apr 11, 2025 | 4.05 | 4.25 | 3.91 | 4.14 | 4.14 | 1.47% | 280,862 |
| Apr 10, 2025 | 4.09 | 4.12 | 3.88 | 4.08 | 4.08 | -3.09% | 358,568 |
| Apr 9, 2025 | 3.51 | 4.30 | 3.51 | 4.21 | 4.21 | 18.26% | 529,332 |
| Apr 8, 2025 | 4.07 | 4.16 | 3.47 | 3.56 | 3.56 | -7.77% | 434,468 |
| Apr 7, 2025 | 3.21 | 4.09 | 3.20 | 3.86 | 3.86 | 10.29% | 634,041 |
| Apr 4, 2025 | 3.83 | 3.83 | 3.33 | 3.50 | 3.50 | -10.49% | 601,215 |
| Apr 3, 2025 | 4.01 | 4.16 | 3.70 | 3.91 | 3.91 | -9.91% | 665,272 |
| Apr 2, 2025 | 4.03 | 4.51 | 3.91 | 4.34 | 4.34 | 5.85% | 448,769 |
| Apr 1, 2025 | 3.96 | 4.23 | 3.77 | 4.10 | 4.10 | 2.50% | 724,532 |
| Mar 31, 2025 | 4.00 | 4.11 | 3.91 | 4.00 | 4.00 | -3.38% | 586,862 |
| Mar 28, 2025 | 4.49 | 4.54 | 4.02 | 4.14 | 4.14 | -9.61% | 690,026 |
| Mar 27, 2025 | 4.91 | 4.93 | 4.55 | 4.58 | 4.58 | -7.85% | 397,871 |
| Mar 26, 2025 | 4.85 | 5.06 | 4.79 | 4.97 | 4.97 | 1.84% | 525,485 |
| Mar 25, 2025 | 5.05 | 5.20 | 4.71 | 4.88 | 4.88 | -15.42% | 1,464,865 |
| Mar 24, 2025 | 5.85 | 6.08 | 5.75 | 5.77 | 5.77 | 2.30% | 535,868 |
| Mar 21, 2025 | 5.56 | 5.74 | 5.51 | 5.64 | 5.64 | -1.91% | 207,022 |
| Mar 20, 2025 | 5.72 | 5.90 | 5.58 | 5.75 | 5.75 | -1.37% | 298,911 |
| Mar 19, 2025 | 6.03 | 6.14 | 5.78 | 5.83 | 5.83 | -2.51% | 449,289 |
| Mar 18, 2025 | 6.06 | 6.08 | 5.87 | 5.98 | 5.98 | -2.13% | 228,726 |
| Mar 17, 2025 | 5.93 | 6.19 | 5.80 | 6.11 | 6.11 | 3.56% | 353,112 |
| Mar 14, 2025 | 5.58 | 5.90 | 5.48 | 5.90 | 5.90 | 8.66% | 532,737 |
| Mar 13, 2025 | 5.85 | 5.94 | 5.40 | 5.43 | 5.43 | -6.70% | 376,310 |
| Mar 12, 2025 | 5.69 | 6.04 | 5.66 | 5.82 | 5.82 | 6.40% | 403,374 |
| Mar 11, 2025 | 5.56 | 5.94 | 5.39 | 5.47 | 5.47 | -2.50% | 357,754 |
| Mar 10, 2025 | 5.98 | 6.11 | 5.52 | 5.61 | 5.61 | -7.43% | 331,695 |
| Mar 7, 2025 | 6.00 | 6.14 | 5.58 | 6.06 | 6.06 | 1.00% | 428,198 |
| Mar 6, 2025 | 5.82 | 6.33 | 5.74 | 6.00 | 6.00 | -0.17% | 411,711 |
| Mar 5, 2025 | 5.67 | 6.06 | 5.53 | 6.01 | 6.01 | 7.42% | 528,012 |
| Mar 4, 2025 | 5.13 | 5.77 | 5.11 | 5.60 | 5.60 | 5.27% | 607,807 |
| Mar 3, 2025 | 5.91 | 6.19 | 5.22 | 5.32 | 5.32 | -9.45% | 523,892 |